日本ペイントホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/10/26 | 3,485 | 3,500 | 3,385 | 3,430 | -10 | -0.3% | 623,700 |
| 2018/10/25 | 3,430 | 3,465 | 3,390 | 3,440 | -165 | -4.6% | 804,300 |
| 2018/10/24 | 3,570 | 3,650 | 3,485 | 3,605 | +55 | +1.5% | 673,900 |
| 2018/10/23 | 3,700 | 3,710 | 3,550 | 3,550 | -170 | -4.6% | 724,800 |
| 2018/10/22 | 3,650 | 3,765 | 3,620 | 3,720 | +20 | +0.5% | 446,600 |
| 2018/10/19 | 3,625 | 3,720 | 3,610 | 3,700 | +5 | +0.1% | 559,800 |
| 2018/10/18 | 3,805 | 3,815 | 3,690 | 3,695 | -145 | -3.8% | 537,700 |
| 2018/10/17 | 3,800 | 3,880 | 3,780 | 3,840 | +110 | +2.9% | 597,500 |
| 2018/10/16 | 3,635 | 3,735 | 3,625 | 3,730 | +80 | +2.2% | 661,300 |
| 2018/10/15 | 3,620 | 3,680 | 3,600 | 3,650 | -30 | -0.8% | 730,000 |
| 2018/10/12 | 3,620 | 3,685 | 3,580 | 3,680 | +10 | +0.3% | 620,100 |
| 2018/10/11 | 3,705 | 3,715 | 3,625 | 3,670 | -155 | -4.1% | 876,800 |
| 2018/10/10 | 3,950 | 4,000 | 3,770 | 3,825 | -225 | -5.6% | 1,208,000 |
| 2018/10/09 | 4,100 | 4,125 | 3,985 | 4,050 | -85 | -2.1% | 557,700 |
| 2018/10/05 | 4,145 | 4,225 | 4,105 | 4,135 | -25 | -0.6% | 409,900 |
| 2018/10/04 | 4,265 | 4,280 | 4,115 | 4,160 | -60 | -1.4% | 521,200 |
| 2018/10/03 | 4,280 | 4,340 | 4,180 | 4,220 | -130 | -3% | 505,500 |
| 2018/10/02 | 4,335 | 4,415 | 4,300 | 4,350 | +20 | +0.5% | 360,800 |
| 2018/10/01 | 4,240 | 4,370 | 4,240 | 4,330 | +90 | +2.1% | 281,000 |
| 2018/09/28 | 4,320 | 4,360 | 4,225 | 4,240 | -55 | -1.3% | 539,000 |
| 2018/09/27 | 4,405 | 4,455 | 4,295 | 4,295 | -140 | -3.2% | 406,500 |
| 2018/09/26 | 4,320 | 4,440 | 4,320 | 4,435 | +65 | +1.5% | 397,000 |
| 2018/09/25 | 4,260 | 4,395 | 4,225 | 4,370 | +85 | +2% | 556,900 |
| 2018/09/21 | 4,250 | 4,300 | 4,215 | 4,285 | +75 | +1.8% | 432,400 |
| 2018/09/20 | 4,330 | 4,330 | 4,195 | 4,210 | -95 | -2.2% | 415,400 |
| 2018/09/19 | 4,280 | 4,355 | 4,280 | 4,305 | +130 | +3.1% | 501,100 |
| 2018/09/18 | 4,055 | 4,190 | 4,030 | 4,175 | +100 | +2.5% | 452,600 |
| 2018/09/14 | 4,010 | 4,120 | 4,000 | 4,075 | +95 | +2.4% | 608,500 |
| 2018/09/13 | 3,925 | 4,055 | 3,920 | 3,980 | +60 | +1.5% | 566,700 |
| 2018/09/12 | 3,970 | 3,980 | 3,870 | 3,920 | -30 | -0.8% | 516,200 |
| 2018/09/11 | 4,000 | 4,000 | 3,930 | 3,950 | -60 | -1.5% | 587,600 |
| 2018/09/10 | 4,040 | 4,050 | 4,005 | 4,010 | -110 | -2.7% | 561,500 |
| 2018/09/07 | 4,205 | 4,230 | 4,035 | 4,120 | -95 | -2.3% | 829,300 |
| 2018/09/06 | 4,325 | 4,325 | 4,210 | 4,215 | -100 | -2.3% | 665,500 |
| 2018/09/05 | 4,330 | 4,350 | 4,270 | 4,315 | -30 | -0.7% | 445,400 |
| 2018/09/04 | 4,350 | 4,365 | 4,310 | 4,345 | ±0 | ±0% | 243,000 |
| 2018/09/03 | 4,365 | 4,370 | 4,335 | 4,345 | -45 | -1% | 281,800 |
| 2018/08/31 | 4,375 | 4,445 | 4,370 | 4,390 | -25 | -0.6% | 391,300 |
| 2018/08/30 | 4,405 | 4,445 | 4,385 | 4,415 | +45 | +1% | 379,800 |
| 2018/08/29 | 4,375 | 4,400 | 4,360 | 4,370 | -10 | -0.2% | 390,600 |
| 2018/08/28 | 4,350 | 4,405 | 4,330 | 4,380 | +80 | +1.9% | 507,100 |
| 2018/08/27 | 4,290 | 4,335 | 4,250 | 4,300 | +80 | +1.9% | 286,300 |
| 2018/08/24 | 4,215 | 4,240 | 4,170 | 4,220 | +75 | +1.8% | 262,100 |
| 2018/08/23 | 4,150 | 4,170 | 4,125 | 4,145 | -60 | -1.4% | 526,200 |
| 2018/08/22 | 4,230 | 4,245 | 4,115 | 4,205 | -60 | -1.4% | 970,900 |
| 2018/08/21 | 4,220 | 4,305 | 4,190 | 4,265 | +25 | +0.6% | 526,000 |
| 2018/08/20 | 4,225 | 4,255 | 4,210 | 4,240 | -5 | -0.1% | 373,200 |
| 2018/08/17 | 4,210 | 4,260 | 4,180 | 4,245 | +110 | +2.7% | 631,600 |
| 2018/08/16 | 4,065 | 4,140 | 4,030 | 4,135 | +10 | +0.2% | 630,800 |
| 2018/08/15 | 4,140 | 4,180 | 4,090 | 4,125 | -15 | -0.4% | 423,900 |
1601～
1650
件表示中 / 3705件
類似銘柄と比較する
現在ご覧いただいている「日ペイントＨ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日ペイントＨ | 105,700円 | +11.1% | +24.5% | 1.51% | 15.32倍 | 1.56倍 |
|
自動車、汎用、工業用など総合塗料メーカー世界４位。海外は中国中心にアジア、欧米豪も展開 |
| 富士フイルム | 317,100円 | +2.6% | +0.7% | 2.21% | 14.58倍 | 1.14倍 |
|
写真、医療機器、医薬、液晶フィルム、半導体材料、事務機器展開。医療注力。Ｍ＆Ａにも積極的 |
| 花 王 | 634,100円 | +2.6% | +7.9% | 2.43% | 25.39倍 | 2.76倍 |
|
トイレタリー国内首位、化粧品でも大手。原料からの一貫生産。独自の物流・販社システム所有 |
| 日本酸素 | 496,700円 | -1.4% | +16.0% | 1.09% | 18.53倍 | 2.19倍 |
|
産業ガス国内首位。米国やアジア等で事業拡大、Ｍ＆Ａで欧州にも進出。三菱ケミカルＧ傘下 |
| ユニチャーム | 113,100円 | +3.6% | +5.5% | 1.59% | 22.90倍 | 2.56倍 |
|
生理用品、乳幼児・大人用紙おむつトップ。ペットケア用品も首位級。中国軸のアジア展開に強み |
市場注目の銘柄
チャート関連のコラム
